Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	22.72	22.82	22.55	22.58	2,169,291	-0.18(-0.80%)
Apr 27, 2006	22.42	22.89	22.38	22.76	1,891,860	+0.34(+1.53%)
Apr 26, 2006	22.93	22.94	22.40	22.42	2,608,235	-0.51(-2.21%)
Apr 25, 2006	23.16	23.19	22.83	22.93	2,011,285	-0.23(-0.99%)
Apr 24, 2006	23.19	23.23	22.97	23.16	1,459,580	-0.04(-0.17%)
Apr 21, 2006	23.23	23.56	23.05	23.20	3,105,752	-0.03(-0.12%)
Apr 20, 2006	22.36	23.40	22.26	23.23	4,062,905	+0.93(+4.17%)
Apr 19, 2006	22.72	22.79	22.26	22.30	2,636,118	-0.35(-1.54%)
Apr 18, 2006	22.33	22.68	21.84	22.64	3,625,891	+0.31(+1.40%)
Apr 17, 2006	22.55	22.56	22.27	22.33	1,446,778	-0.26(-1.14%)
Apr 13, 2006	22.34	22.64	22.30	22.59	2,142,635	+0.25(+1.12%)
Apr 12, 2006	22.38	22.40	22.15	22.34	2,277,668	-0.05(-0.20%)
Apr 11, 2006	22.56	22.60	22.27	22.38	3,284,977	-0.26(-1.16%)
Apr 10, 2006	22.96	22.97	22.59	22.64	3,646,759	-0.34(-1.49%)
Apr 07, 2006	23.07	23.32	22.79	22.99	1,601,628	-0.07(-0.32%)
Apr 06, 2006	22.98	23.09	22.70	23.06	1,741,571	-0.05(-0.20%)
Apr 05, 2006	23.18	23.21	22.93	23.11	1,416,791	-0.09(-0.39%)
Apr 04, 2006	23.03	23.37	22.99	23.20	2,530,372	-0.04(-0.17%)
Apr 03, 2006	23.40	23.51	23.19	23.24	1,428,190	-0.16(-0.68%)
Mar 31, 2006	23.36	23.52	23.35	23.40	1,460,983	+0.01(+0.05%)
Mar 30, 2006	23.60	23.65	23.26	23.39	1,500,967	-0.19(-0.82%)
Mar 29, 2006	23.28	23.63	23.19	23.58	1,423,455	+0.30(+1.30%)
Mar 28, 2006	23.39	23.51	23.20	23.28	1,409,951	-0.16(-0.68%)
Mar 27, 2006	23.67	23.70	23.36	23.44	1,446,954	-0.27(-1.15%)
Mar 24, 2006	23.84	23.90	23.66	23.71	1,968,846	+0.08(+0.34%)
Mar 23, 2006	23.47	23.65	23.43	23.63	1,701,587	+0.18(+0.78%)
Mar 22, 2006	23.37	23.46	22.96	23.45	4,697,559	-0.10(-0.41%)
Mar 21, 2006	23.47	23.56	23.31	23.54	2,300,115	+0.11(+0.46%)
Mar 20, 2006	23.50	23.50	23.27	23.44	1,562,345	-0.06(-0.27%)
Mar 17, 2006	23.62	23.65	23.28	23.50	1,704,568	+0.00(+0.00%)
Mar 16, 2006	23.49	23.54	23.24	23.50	1,914,307	+0.08(+0.34%)
Mar 15, 2006	23.32	23.43	23.20	23.42	1,408,373	+0.10(+0.42%)
Mar 14, 2006	23.21	23.32	23.00	23.32	1,459,229	+0.05(+0.22%)
Mar 13, 2006	23.32	23.54	23.19	23.27	855,616	-0.01(-0.05%)
Mar 10, 2006	23.31	23.41	23.03	23.28	1,906,240	-0.09(-0.39%)
Mar 09, 2006	23.09	23.45	23.07	23.37	2,083,361	+0.32(+1.38%)
Mar 08, 2006	22.84	23.11	22.63	23.05	1,979,895	+0.17(+0.72%)
Mar 07, 2006	23.53	23.53	22.81	22.89	2,477,762	-0.67(-2.86%)
Mar 06, 2006	23.84	23.84	23.41	23.56	909,453	-0.18(-0.77%)
Mar 03, 2006	23.44	23.93	23.44	23.74	1,613,553	+0.14(+0.60%)
Mar 02, 2006	23.70	23.72	23.48	23.60	1,919,217	-0.25(-1.03%)
Mar 01, 2006	23.92	23.96	23.73	23.85	2,112,472	-0.07(-0.29%)
Feb 28, 2006	24.31	24.35	23.92	23.92	1,417,141	-0.40(-1.64%)
Feb 27, 2006	24.38	24.49	24.31	24.31	1,227,394	-0.06(-0.26%)
Feb 24, 2006	24.22	24.41	24.14	24.38	2,441,286	+0.15(+0.64%)
Feb 23, 2006	24.21	24.27	24.12	24.22	2,562,464	+0.15(+0.64%)
Feb 22, 2006	23.80	24.18	23.76	24.07	1,437,835	+0.27(+1.15%)
Feb 21, 2006	23.50	23.91	23.48	23.80	2,452,860	+0.17(+0.70%)
Feb 17, 2006	23.92	23.92	23.60	23.63	984,686	-0.32(-1.33%)
Feb 16, 2006	23.61	24.04	23.45	23.95	2,002,166	+0.34(+1.45%)
Feb 15, 2006	23.32	23.66	23.28	23.61	2,687,676	+0.06(+0.24%)
Feb 14, 2006	23.63	23.72	23.46	23.55	1,889,756	-0.10(-0.41%)
Feb 13, 2006	23.80	23.88	23.49	23.65	1,738,940	-0.29(-1.22%)
Feb 10, 2006	23.94	24.04	23.82	23.94	2,084,238	+0.06(+0.26%)
Feb 09, 2006	23.92	24.06	23.81	23.88	1,754,723	-0.04(-0.17%)
Feb 08, 2006	23.57	23.98	23.55	23.92	2,746,950	+0.42(+1.77%)
Feb 07, 2006	23.38	23.75	23.38	23.50	2,168,414	+0.04(+0.17%)
Feb 06, 2006	23.52	23.54	23.23	23.46	1,651,432	-0.11(-0.48%)
Feb 03, 2006	23.47	23.65	23.17	23.57	3,580,120	+0.13(+0.56%)
Feb 02, 2006	23.21	23.64	23.10	23.44	1,973,581	+0.30(+1.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.